325.00
+1.425(+0.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 324.8 | 325 | 325 | 325.7 | 324.4 | 2,263 |
| December 03, 2025 | 323.2 | 323.58 | 323.58 | 323.95 | 323.05 | 4,043 |
| December 02, 2025 | 321.4 | 321.55 | 321.55 | 322.7 | 321.1 | 3,453 |
| December 01, 2025 | 320.85 | 321.85 | 321.85 | 322 | 320.85 | 430 |
| November 28, 2025 | 320.7 | 321.85 | 321.85 | 321.85 | 319.05 | 446 |
| November 27, 2025 | 320.2 | 320.85 | 320.85 | 321.1 | 319.75 | 2,284 |
| November 26, 2025 | 317.45 | 320.43 | 320.43 | 320.5 | 316.65 | 10,238 |
| November 25, 2025 | 312.7 | 316.08 | 316.08 | 316.25 | 312 | 6,284 |
| November 24, 2025 | 313.1 | 312.6 | 312.6 | 313.95 | 311.7 | 780 |
| November 21, 2025 | 309 | 310.8 | 310.8 | 311.85 | 308.65 | 5,488 |
| November 20, 2025 | 314.35 | 312.95 | 312.95 | 315.15 | 312.95 | 1,254 |
| November 19, 2025 | 314.75 | 311.93 | 311.93 | 314.75 | 311.65 | 4,298 |
| November 18, 2025 | 314.95 | 312.55 | 312.65 | 315.45 | 311.95 | 866 |
| November 17, 2025 | 321.05 | 318.9 | 318.9 | 321.6 | 318.65 | 3,139 |
| November 14, 2025 | 322.9 | 321.35 | 321.35 | 322.9 | 318.65 | 4,164 |
| November 13, 2025 | 326 | 325.13 | 325.13 | 326.7 | 325.1 | 23,991 |
| November 12, 2025 | 324.55 | 325.45 | 325.45 | 325.55 | 324.4 | 25,104 |
| November 11, 2025 | 319.55 | 323.45 | 323.45 | 323.75 | 319.4 | 27,202 |
| November 10, 2025 | 317.65 | 318.25 | 318.25 | 318.95 | 317.2 | 4,610 |
| November 07, 2025 | 315.45 | 314.08 | 314.08 | 315.8 | 313 | 1,306 |
| November 06, 2025 | 316.15 | 314.8 | 314.8 | 316.15 | 314.8 | 1,998 |
| November 05, 2025 | 312.8 | 315.6 | 315.6 | 315.65 | 312.7 | 215,068 |
| November 04, 2025 | 314.45 | 314.95 | 314.95 | 314.95 | 311.63 | 2,407 |
| November 03, 2025 | 317.35 | 316.85 | 316.85 | 318 | 316.6 | 1,045 |
| October 31, 2025 | 319.2 | 316.9 | 316.9 | 319.25 | 316.75 | 5,207 |
| October 30, 2025 | 321.25 | 319.2 | 319.2 | 321.25 | 317.5 | 4,150 |
| October 29, 2025 | 321.65 | 322.25 | 322.25 | 322.9 | 321.55 | 2,058 |
| October 28, 2025 | 322.55 | 322.43 | 322.43 | 322.75 | 321.6 | 1,214 |
| October 27, 2025 | 321.95 | 322.6 | 322.6 | 322.7 | 321.5 | 1,349 |
| October 24, 2025 | 321.4 | 321.55 | 321.55 | 321.55 | 319.35 | 3,233 |
| October 23, 2025 | 319.35 | 320.3 | 320.3 | 320.5 | 319.25 | 2,495 |
| October 22, 2025 | 319.5 | 319.4 | 319.4 | 319.9 | 318.6 | 5,078 |
| October 21, 2025 | 319.75 | 319.75 | 319.75 | 320.25 | 318.75 | 3,991 |
| October 20, 2025 | 319.15 | 320.73 | 320.73 | 320.75 | 318.85 | 1,517 |
| October 17, 2025 | 317.45 | 317.5 | 317.5 | 318.7 | 315.7 | 6,554 |
| October 16, 2025 | 318.55 | 320.5 | 320.5 | 320.5 | 317.8 | 1,781 |
| October 15, 2025 | 318.25 | 317.4 | 317.4 | 318.25 | 316.6 | 6,177 |
| October 14, 2025 | 312.8 | 314.25 | 314.25 | 314.35 | 311 | 3,143 |
| October 13, 2025 | 315.75 | 314.65 | 314.65 | 316.15 | 313.75 | 4,537 |
| October 10, 2025 | 317.5 | 315.02 | 315.02 | 317.95 | 314.7 | 3,559 |
| October 09, 2025 | 319.65 | 317.25 | 317.25 | 320.15 | 317.25 | 7,652 |
| October 08, 2025 | 318.2 | 320.33 | 320.33 | 320.6 | 318.2 | 3,571 |
| October 07, 2025 | 320.1 | 319.25 | 319.25 | 320.2 | 318.9 | 777 |
| October 06, 2025 | 320.5 | 320.7 | 320.7 | 321.2 | 318.2 | 5,626 |
| October 03, 2025 | 320.6 | 321.6 | 321.6 | 321.65 | 320.6 | 9,003 |
| October 02, 2025 | 320.2 | 319.1 | 319.1 | 321.5 | 318.8 | 2,450 |
| October 01, 2025 | 315.5 | 318.33 | 318.33 | 318.35 | 315.3 | 6,544 |
| September 30, 2025 | 312.75 | 314.2 | 314.2 | 314.35 | 312.1 | 702 |
| September 29, 2025 | 313.3 | 312.95 | 312.95 | 313.45 | 312.75 | 1,641 |
| September 26, 2025 | 309.3 | 311.38 | 311.38 | 311.38 | 309.2 | 1,118 |
| September 25, 2025 | 311.25 | 308.35 | 308.35 | 311.25 | 308.15 | 1,974 |
| September 24, 2025 | 313.55 | 312.25 | 312.25 | 313.55 | 311.6 | 6,850 |
| September 23, 2025 | 313.65 | 314 | 314 | 315.4 | 313.65 | 2,399 |
| September 22, 2025 | 312.25 | 312.7 | 312.7 | 313.2 | 311.3 | 3,611 |
| September 19, 2025 | 313.45 | 312.35 | 312.35 | 314 | 312.35 | 1,659 |
| September 18, 2025 | 315.4 | 313.98 | 313.98 | 315.4 | 312.6 | 1,463 |
| September 17, 2025 | 313.8 | 313 | 313 | 313.85 | 313 | 1,327 |
| September 16, 2025 | 315.15 | 312.8 | 312.8 | 315.25 | 312.75 | 3,041 |
| September 15, 2025 | 313.05 | 314.4 | 314.4 | 315.1 | 313.05 | 1,151 |
| September 12, 2025 | 312.8 | 311.85 | 311.85 | 313.2 | 311.35 | 36,536 |